C-Com Satellite Systems Inc. - CMI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	0.88	0.95	0.95	0.95	0.88	45,300
January 09, 2026	0.89	0.84	0.84	0.89	0.84	5,534
January 08, 2026	0.88	0.88	0.88	0.88	0.88	500
January 07, 2026	0.85	0.85	0.85	0.85	0.85	6,614
January 06, 2026	0.85	0.85	0.85	0.86	0.85	12,802
January 05, 2026	0.83	0.84	0.84	0.85	0.83	37,000
January 02, 2026	0.84	0.84	0.84	0.84	0.84	2,600
December 31, 2025	0.81	0.81	0.81	0.81	0.81	2,800
December 30, 2025	0.8	0.8	0.8	0.82	0.8	19,532
December 29, 2025	0.82	0.8	0.8	0.82	0.8	12,034
December 23, 2025	0.84	0.84	0.84	0.84	0.84	0
December 22, 2025	0.83	0.84	0.84	0.84	0.83	5,345
December 19, 2025	0.85	0.85	0.85	0.85	0.85	0
December 18, 2025	0.85	0.85	0.85	0.85	0.85	500
December 17, 2025	0.85	0.85	0.85	0.85	0.85	5,000
December 16, 2025	0.83	0.83	0.83	0.83	0.83	0
December 15, 2025	0.79	0.83	0.83	0.83	0.79	4,400
December 12, 2025	0.86	0.86	0.86	0.86	0.86	1,519
December 11, 2025	0.83	0.83	0.83	0.83	0.83	656
December 10, 2025	0.83	0.83	0.83	0.83	0.83	1,009
December 09, 2025	0.79	0.81	0.81	0.81	0.79	8,200
December 08, 2025	0.81	0.81	0.81	0.81	0.81	77
December 05, 2025	0.79	0.81	0.81	0.81	0.79	10,300
December 04, 2025	0.86	0.86	0.86	0.86	0.86	6,553
December 03, 2025	0.85	0.86	0.86	0.86	0.85	6,600
December 02, 2025	0.85	0.85	0.85	0.85	0.85	0
December 01, 2025	0.82	0.85	0.85	0.85	0.82	1,504
November 28, 2025	0.77	0.82	0.82	0.82	0.77	14,308
November 27, 2025	0.8	0.82	0.82	0.82	0.8	5,200
November 26, 2025	0.8	0.8	0.8	0.8	0.76	27,721
November 25, 2025	0.8	0.8	0.8	0.8	0.8	2,546
November 24, 2025	0.82	0.8	0.8	0.82	0.79	15,900
November 21, 2025	0.81	0.81	0.81	0.81	0.81	3,500
November 20, 2025	0.82	0.82	0.82	0.82	0.82	1,216
November 19, 2025	0.81	0.81	0.81	0.81	0.81	3,000
November 18, 2025	0.81	0.81	0.81	0.81	0.81	0
November 17, 2025	0.9	0.81	0.81	0.9	0.81	8,504
November 14, 2025	0.87	0.86	0.86	0.87	0.86	6,500
November 13, 2025	0.85	0.86	0.86	0.86	0.85	3,618
November 12, 2025	0.9	0.9	0.9	0.9	0.9	6,709
November 11, 2025	0.9	0.89	0.89	0.9	0.82	29,900
November 10, 2025	0.84	0.82	0.82	0.87	0.82	14,000
November 07, 2025	0.9	0.9	0.9	0.9	0.9	0
November 06, 2025	0.9	0.9	0.9	0.9	0.9	1,052
November 05, 2025	0.91	0.92	0.92	0.92	0.91	5,700
November 04, 2025	0.85	0.84	0.84	0.85	0.84	8,812
November 03, 2025	0.92	0.91	0.91	0.92	0.91	1,516
October 31, 2025	0.91	0.91	0.91	0.91	0.91	10,500
October 30, 2025	0.92	0.89	0.89	0.92	0.89	2,502
October 29, 2025	0.85	0.9	0.9	0.9	0.81	14,601
October 28, 2025	0.81	0.84	0.84	0.85	0.81	18,100
October 27, 2025	0.85	0.82	0.82	0.85	0.75	679,300
October 24, 2025	0.92	0.92	0.92	0.92	0.92	3,200
October 23, 2025	0.99	0.92	0.92	0.99	0.84	22,911
October 22, 2025	0.95	0.95	0.95	0.95	0.95	500
October 21, 2025	0.9	0.9	0.9	0.9	0.89	11,200
October 20, 2025	0.98	0.9	0.9	0.98	0.8	107,900
October 17, 2025	0.98	0.98	0.98	0.98	0.98	13,002
October 16, 2025	0.97	1	1	1	0.97	5,200
October 15, 2025	1.06	1	1	1.06	1	2,200

C-Com Satellite Systems Inc. (CMI.V) TSXV